PER
2014/10/31~2015/03/31
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2015 |
03/31 | 2,830 | 2,848 | 2,765 | 2,768 | -1.32% | 301,200 | 1679億1422万 | +3.52% | 25.07 | 2.22 |
03/30 | 2,784 | 2,823 | 2,756 | 2,805 | +0.57% | 442,300 | 1701億5873万 | +5.45% | 25.4 | 2.25 |
03/27 | 2,714 | 2,834 | 2,714 | 2,789 | +0.4% | 325,300 | 1691億8813万 | +5.52% | 25.26 | 2.24 |
03/26 | 2,800 | 2,829 | 2,756 | 2,778 | -2.36% | 508,900 | 1685億2084万 | +5.79% | 25.16 | 2.23 |
03/25 | 2,875 | 2,876 | 2,816 | 2,845 | -1.04% | 322,000 | 1725億8524万 | +9.09% | 25.77 | 2.28 |
03/24 | 2,888 | 2,899 | 2,850 | 2,875 | -0.24% | 326,100 | 1744億512万 | +11.22% | 26.04 | 2.31 |
03/23 | 2,866 | 2,912 | 2,853 | 2,882 | +1.12% | 361,700 | 1748億2976万 | +12.58% | 26.1 | 2.31 |
03/20 | 2,816 | 2,850 | 2,811 | 2,850 | +1.42% | 360,800 | 1728億8855万 | +12.51% | 25.81 | 2.29 |
03/19 | 2,843 | 2,847 | 2,770 | 2,810 | -0.95% | 415,200 | 1704億6205万 | +12.04% | 25.45 | 2.26 |
03/18 | 2,808 | 2,845 | 2,772 | 2,837 | +1.5% | 436,000 | 1720億9994万 | +14.16% | 25.69 | 2.28 |
03/17 | 2,703 | 2,799 | 2,703 | 2,795 | +2.64% | 716,400 | 1695億5211万 | +13.62% | 25.31 | 2.24 |
03/16 | 2,803 | 2,850 | 2,622 | 2,723 | -2.58% | 1,102,200 | 1651億8440万 | +11.78% | 24.66 | 2.19 |
03/13 | 2,801 | 2,861 | 2,780 | 2,795 | +1.6% | 992,000 | 1695億5211万 | +15.78% | 25.31 | 2.24 |
03/12 | 2,700 | 2,752 | 2,692 | 2,751 | +2.76% | 649,300 | 1668億8295万 | +15.2% | 24.91 | 2.21 |
03/11 | 2,639 | 2,694 | 2,614 | 2,677 | +1.32% | 640,500 | 1623億9391万 | +13.29% | 24.24 | 2.15 |
03/10 | 2,630 | 2,650 | 2,613 | 2,642 | +2.01% | 500,800 | 1602億7072万 | +12.95% | 23.93 | 2.12 |
03/09 | 2,569 | 2,625 | 2,560 | 2,590 | +1.09% | 472,100 | 1571億1626万 | +11.69% | 23.46 | 2.08 |
03/06 | 2,569 | 2,595 | 2,542 | 2,562 | +0.59% | 728,700 | 1554億1771万 | +11.34% | 23.2 | 2.06 |
03/05 | 2,480 | 2,569 | 2,480 | 2,547 | +3.08% | 706,300 | 1545億777万 | +11.56% | 23.07 | 2.05 |
03/04 | 2,448 | 2,491 | 2,431 | 2,471 | +1.02% | 415,400 | 1498億9741万 | +9.14% | 22.38 | 1.98 |
03/03 | 2,436 | 2,450 | 2,430 | 2,446 | +1.16% | 279,300 | 1483億8084万 | +8.76% | 22.15 | 1.96 |
03/02 | 2,413 | 2,432 | 2,406 | 2,418 | +0.5% | 213,700 | 1466億8229万 | +8.33% | 21.9 | 1.94 |
02/27 | 2,400 | 2,435 | 2,392 | 2,406 | +0.59% | 443,700 | 1459億5434万 | +8.57% | 21.79 | 1.93 |
02/26 | 2,373 | 2,416 | 2,369 | 2,392 | -0.37% | 431,600 | 1451億506万 | +8.73% | 21.66 | 1.92 |
02/25 | 2,453 | 2,459 | 2,391 | 2,401 | -0.87% | 658,500 | 1456億5102万 | +9.94% | 21.74 | 1.93 |
02/24 | 2,398 | 2,429 | 2,382 | 2,422 | +1.89% | 484,100 | 1469億2494万 | +11.77% | 21.93 | 1.94 |
02/23 | 2,399 | 2,416 | 2,366 | 2,377 | +0.64% | 431,300 | 1441億9512万 | +10.61% | 21.53 | 1.91 |
02/20 | 2,340 | 2,370 | 2,340 | 2,362 | +1.68% | 403,200 | 1432億8518万 | +10.79% | 21.39 | 1.9 |
02/19 | 2,295 | 2,338 | 2,294 | 2,323 | +2.15% | 491,400 | 1409億1934万 | +9.73% | 21.04 | 1.87 |
02/18 | 2,255 | 2,287 | 2,252 | 2,274 | +1.56% | 492,200 | 1379億4687万 | +8.13% | 20.59 | 1.83 |
02/17 | 2,220 | 2,250 | 2,205 | 2,239 | +1.04% | 404,200 | 1358億2367万 | +7.08% | 20.28 | 1.8 |
02/16 | 2,230 | 2,235 | 2,205 | 2,216 | -0.31% | 291,000 | 1344億2843万 | +6.64% | 20.07 | 1.78 |
02/13 | 2,229 | 2,238 | 2,170 | 2,223 | -0.49% | 514,400 | 1348億5307万 | +7.6% | 20.13 | 1.78 |
02/12 | 2,253 | 2,259 | 2,225 | 2,234 | +0.77% | 410,000 | 1355億2036万 | +8.92% | 20.23 | 1.79 |
02/10 | 2,200 | 2,247 | 2,192 | 2,217 | +0.77% | 469,700 | 1344億8909万 | +8.84% | 20.08 | 1.78 |
02/09 | 2,200 | 2,200 | 2,169 | 2,200 | +1.52% | 293,700 | 1334億5783万 | +8.7% | 19.92 | 1.77 |
02/06 | 2,151 | 2,188 | 2,150 | 2,167 | +1.59% | 288,100 | 1314億5596万 | +7.76% | 19.63 | 1.74 |
02/05 | 2,120 | 2,145 | 2,105 | 2,133 | +0.42% | 246,100 | 1293億9343万 | +6.65% | 19.32 | 1.71 |
02/04 | 2,109 | 2,139 | 2,085 | 2,124 | +1.63% | 350,300 | 1288億4747万 | +6.73% | 19.24 | 1.71 |
02/03 | 2,160 | 2,164 | 2,075 | 2,090 | -2.56% | 485,900 | 1267億8494万 | +5.56% | 18.93 | 1.68 |
02/02 | 2,120 | 2,166 | 2,119 | 2,145 | +0.7% | 306,400 | 1301億2138万 | +8.72% | 19.43 | 1.72 |
01/30 | 2,130 | 2,146 | 2,112 | 2,130 | +1.04% | 321,900 | 1292億1144万 | +8.45% | 19.29 | 1.71 |
01/29 | 2,080 | 2,125 | 2,079 | 2,108 | +1.35% | 327,600 | 1278億7687万 | +7.88% | 19.09 | 1.69 |
01/28 | 2,085 | 2,099 | 2,070 | 2,080 | -0.34% | 272,400 | 1261億7831万 | +7.05% | 18.84 | 1.67 |
01/27 | 2,050 | 2,088 | 2,047 | 2,087 | +2.5% | 286,700 | 1266億295万 | +8.02% | 18.9 | 1.68 |
01/26 | 2,012 | 2,048 | 2,012 | 2,036 | +0.64% | 234,100 | 1235億915万 | +5.82% | 18.44 | 1.63 |
01/23 | 2,008 | 2,029 | 1,999 | 2,023 | +1.86% | 313,200 | 1227億2054万 | +5.47% | 18.32 | 1.62 |
01/22 | 2,007 | 2,009 | 1,976 | 1,986 | -1.05% | 203,700 | 1204億7602万 | +3.87% | 17.99 | 1.59 |
01/21 | 1,985 | 2,018 | 1,970 | 2,007 | +1.21% | 390,500 | 1217億4994万 | +5.19% | 18.18 | 1.61 |
01/20 | 1,965 | 1,983 | 1,961 | 1,983 | +1.02% | 201,500 | 1202億9403万 | +4.2% | 17.96 | 1.59 |
01/19 | 1,970 | 1,984 | 1,953 | 1,963 | +0.2% | 222,500 | 1190億8078万 | +3.21% | 17.78 | 1.58 |
01/16 | 1,958 | 1,960 | 1,922 | 1,959 | -1.16% | 264,700 | 1188億3813万 | +3.11% | 17.74 | 1.57 |
01/15 | 1,959 | 2,000 | 1,959 | 1,982 | +1.07% | 253,300 | 1202億3337万 | +4.32% | 17.95 | 1.59 |
01/14 | 1,976 | 1,979 | 1,953 | 1,961 | -0.91% | 328,000 | 1189億5946万 | +3.37% | 17.76 | 1.57 |
01/13 | 1,920 | 1,979 | 1,917 | 1,979 | +2.86% | 386,100 | 1200億5138万 | +4.43% | 17.92 | 1.59 |
01/09 | 1,929 | 1,968 | 1,907 | 1,924 | +0.73% | 478,200 | 1167億1494万 | +1.8% | 17.42 | 1.54 |
01/08 | 1,899 | 1,925 | 1,872 | 1,910 | +3.02% | 281,800 | 1158億6566万 | +1.22% | 17.3 | 1.53 |
01/07 | 1,857 | 1,882 | 1,852 | 1,854 | -1.01% | 188,800 | 1124億6855万 | -1.59% | 16.79 | 1.49 |
01/06 | 1,861 | 1,885 | 1,857 | 1,873 | -1.47% | 222,800 | 1136億2114万 | -0.53% | 16.96 | 1.5 |
01/05 | 1,884 | 1,909 | 1,860 | 1,901 | +1.39% | 151,200 | 1153億1970万 | +1.06% | 17.22 | 1.53 |
2014 |
12/30 | 1,887 | 1,887 | 1,863 | 1,875 | -0.95% | 134,100 | 1137億4247万 | -0.21% | 16.97 | 1.5 |
12/29 | 1,890 | 1,907 | 1,871 | 1,893 | +0.37% | 172,800 | 1148億3440万 | +0.8% | 17.13 | 1.52 |
12/26 | 1,885 | 1,896 | 1,878 | 1,886 | +0.48% | 216,900 | 1144億976万 | +0.53% | 17.07 | 1.51 |
12/25 | 1,909 | 1,909 | 1,869 | 1,877 | -1.68% | 490,000 | 1138億6379万 | +0.16% | 16.99 | 1.51 |
12/24 | 1,935 | 1,936 | 1,900 | 1,909 | -0.31% | 280,700 | 1158億500万 | +1.92% | 17.28 | 1.53 |
12/22 | 1,905 | 1,931 | 1,896 | 1,915 | +1.7% | 323,000 | 1161億6897万 | +2.46% | 17.33 | 1.54 |
12/19 | 1,869 | 1,913 | 1,867 | 1,883 | +2.28% | 362,600 | 1142億2777万 | +0.91% | 17.04 | 1.51 |
12/18 | 1,836 | 1,854 | 1,825 | 1,841 | +2.28% | 183,800 | 1116億7994万 | -1.29% | 16.66 | 1.48 |
12/17 | 1,845 | 1,863 | 1,798 | 1,800 | -3.79% | 395,400 | 1091億9277万 | -3.38% | 16.29 | 1.44 |
12/16 | 1,861 | 1,893 | 1,846 | 1,871 | -0.9% | 248,900 | 1134億9982万 | +0.48% | 16.94 | 1.5 |
12/15 | 1,880 | 1,909 | 1,868 | 1,888 | +0.27% | 164,100 | 1145億3108万 | +1.61% | 17.09 | 1.52 |
12/12 | 1,874 | 1,898 | 1,865 | 1,883 | +0.16% | 188,300 | 1142億2777万 | +1.56% | 17.04 | 1.51 |
12/11 | 1,853 | 1,885 | 1,844 | 1,880 | -0.63% | 293,400 | 1140億4578万 | +1.68% | 17.02 | 1.51 |
12/10 | 1,908 | 1,933 | 1,891 | 1,892 | -2.52% | 237,400 | 1147億7373万 | +2.44% | 17.13 | 1.52 |
12/09 | 1,925 | 1,944 | 1,918 | 1,941 | +0.36% | 168,200 | 1177億4620万 | +5.2% | 17.57 | 1.56 |
12/08 | 1,977 | 1,977 | 1,930 | 1,934 | -0.97% | 205,000 | 1173億2156万 | +5.11% | 17.51 | 1.55 |
12/05 | 1,912 | 1,954 | 1,905 | 1,953 | +2.14% | 326,600 | 1184億7415万 | +6.49% | 17.68 | 1.57 |
12/04 | 1,920 | 1,930 | 1,903 | 1,912 | +0.37% | 220,000 | 1159億8699万 | +4.54% | 17.31 | 1.53 |
12/03 | 1,865 | 1,908 | 1,856 | 1,905 | +2.7% | 485,000 | 1155億6235万 | +4.38% | 17.24 | 1.53 |
12/02 | 1,842 | 1,863 | 1,841 | 1,855 | +0.16% | 222,200 | 1125億2921万 | +1.87% | 16.79 | 1.49 |
12/01 | 1,839 | 1,864 | 1,839 | 1,852 | +0.87% | 131,600 | 1123億4723万 | +1.87% | 16.76 | 1.49 |
11/28 | 1,820 | 1,841 | 1,815 | 1,836 | +1.32% | 129,800 | 1113億7662万 | +1.16% | 16.62 | 1.47 |
11/27 | 1,833 | 1,836 | 1,804 | 1,812 | -1.15% | 182,100 | 1099億2072万 | -0.06% | 16.4 | 1.45 |
11/26 | 1,841 | 1,858 | 1,832 | 1,833 | -0.92% | 150,600 | 1111億9464万 | +1.27% | 16.59 | 1.47 |
11/25 | 1,864 | 1,870 | 1,847 | 1,850 | -0.27% | 210,500 | 1122億2590万 | +2.32% | 16.75 | 1.48 |
11/21 | 1,855 | 1,864 | 1,841 | 1,855 | +0.38% | 139,400 | 1125億2921万 | +2.83% | 16.79 | 1.49 |
11/20 | 1,830 | 1,860 | 1,830 | 1,848 | +1.04% | 223,600 | 1121億458万 | +2.78% | 16.73 | 1.48 |
11/19 | 1,852 | 1,874 | 1,827 | 1,829 | -1.24% | 173,000 | 1109億5199万 | +1.95% | 16.56 | 1.47 |
11/18 | 1,814 | 1,857 | 1,814 | 1,852 | +2.15% | 309,100 | 1123億4723万 | +3.41% | 16.76 | 1.49 |
11/17 | 1,826 | 1,835 | 1,800 | 1,813 | -1.63% | 260,800 | 1099億8138万 | +1.4% | 16.41 | 1.45 |
11/14 | 1,850 | 1,858 | 1,832 | 1,843 | +0.16% | 231,500 | 1118億126万 | +3.13% | 16.68 | 1.48 |
11/13 | 1,791 | 1,840 | 1,791 | 1,840 | +2.91% | 330,500 | 1116億1927万 | +3.02% | 16.65 | 1.48 |
11/12 | 1,804 | 1,820 | 1,786 | 1,788 | +0.11% | 257,500 | 1084億6482万 | +0.17% | 16.18 | 1.43 |
11/11 | 1,784 | 1,792 | 1,763 | 1,786 | +0.73% | 196,600 | 1083億4349万 | 0% | 16.17 | 1.43 |
11/10 | 1,781 | 1,784 | 1,757 | 1,773 | -0.45% | 214,500 | 1075億5488万 | -0.67% | 16.05 | 1.42 |
11/07 | 1,772 | 1,803 | 1,767 | 1,781 | +0.85% | 268,800 | 1080億4018万 | -0.17% | 16.12 | 1.43 |
11/06 | 1,820 | 1,823 | 1,755 | 1,766 | -3.07% | 452,600 | 1071億3024万 | -0.95% | 15.99 | 1.42 |
11/05 | 1,837 | 1,864 | 1,766 | 1,822 | -0.71% | 430,100 | 1105億2735万 | +2.13% | 16.49 | 1.46 |
11/04 | 1,849 | 1,850 | 1,820 | 1,835 | +0.49% | 423,900 | 1113億1596万 | +2.97% | 16.61 | 1.47 |
10/31 | 1,817 | 1,832 | 1,803 | 1,826 | +1.61% | 424,300 | 1107億7000万 | +2.58% | 16.53 | 1.47 |